KissMeData/413300/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214100	290253	970	970	970	970	11
3	20250306	214000	290253	970	970	970	970	0
4	20250306	213900	290253	970	970	970	970	0
5	20250306	213800	290253	970	970	970	970	0
6	20250306	213700	290253	970	970	970	970	0
7	20250306	213600	290253	970	970	970	970	0
8	20250306	213500	290253	970	970	970	970	0
9	20250306	213400	290253	970	970	970	970	0
10	20250306	213300	290253	970	970	970	970	0
11	20250306	213200	290253	970	970	970	970	0
12	20250306	213100	290253	970	970	970	970	0
13	20250306	213000	290253	970	970	970	970	0
14	20250306	212900	290253	970	970	970	970	0
15	20250306	212800	290253	970	970	970	970	0
16	20250306	212700	290253	970	970	970	970	0
17	20250306	212600	290253	970	970	970	970	0
18	20250306	212500	290253	970	970	970	970	0
19	20250306	212400	290253	970	970	970	970	0
20	20250306	212300	290253	970	970	970	970	0
21	20250306	212200	290253	970	970	970	970	0
22	20250306	212100	290253	970	970	970	970	0
23	20250306	212000	290253	970	970	970	970	0
24	20250306	211900	290253	970	970	970	970	0
25	20250306	211800	290253	970	970	970	970	0
26	20250306	211700	290253	970	970	970	970	0
27	20250306	211600	290253	970	970	970	970	0
28	20250306	211500	290253	970	970	970	970	0
29	20250306	211400	290253	970	970	970	970	0
30	20250306	211300	290253	970	970	970	970	0
31	20250306	211200	290253	970	970	970	970	0
32	20250306	211100	290253	970	970	970	970	11
33	20250306	211000	290253	970	970	970	970	0
34	20250306	210900	290253	970	970	970	970	0
35	20250306	210800	290253	970	970	970	970	0
36	20250306	210700	290253	970	970	970	970	0
37	20250306	210600	290253	970	970	970	970	0
38	20250306	210500	290253	970	970	970	970	0
39	20250306	210400	290253	970	970	970	970	0
40	20250306	210300	290253	970	970	970	970	0
41	20250306	210200	290253	970	970	970	970	0
42	20250306	210100	290253	970	970	970	970	0
43	20250306	210000	290253	970	970	970	970	0
44	20250306	205900	290253	970	970	970	970	0
45	20250306	205800	290253	970	970	970	970	0
46	20250306	205700	290253	970	970	970	970	0
47	20250306	205600	290253	970	970	970	970	0
48	20250306	205500	290253	970	970	970	970	0
49	20250306	205400	290253	970	970	970	970	0
50	20250306	205300	290253	970	970	970	970	0
51	20250306	205200	290253	970	970	970	970	0
52	20250306	205100	290253	970	970	970	970	0
53	20250306	205000	290253	970	970	970	970	0
54	20250306	204900	290253	970	970	970	970	0
55	20250306	204800	290253	970	970	970	970	0
56	20250306	204700	290253	970	970	970	970	0
57	20250306	204600	290253	970	970	970	970	0
58	20250306	204500	290253	970	970	970	970	0
59	20250306	204400	290253	970	970	970	970	0
60	20250306	204300	290253	970	970	970	970	0
61	20250306	204200	290253	970	970	970	970	0
62	20250306	204100	290253	970	970	970	970	11
63	20250306	204000	290253	970	970	970	970	0
64	20250306	203900	290253	970	970	970	970	0
65	20250306	203800	290253	970	970	970	970	0
66	20250306	203700	290253	970	970	970	970	0
67	20250306	203600	290253	970	970	970	970	0
68	20250306	203500	290253	970	970	970	970	0
69	20250306	203400	290253	970	970	970	970	0
70	20250306	203300	290253	970	970	970	970	0
71	20250306	203200	290253	970	970	970	970	0
72	20250306	203100	290253	970	970	970	970	0
73	20250306	203000	290253	970	970	970	970	0
74	20250306	202900	290253	970	970	970	970	0
75	20250306	202800	290253	970	970	970	970	0
76	20250306	202700	290253	970	970	970	970	0
77	20250306	202600	290253	970	970	970	970	0
78	20250306	202500	290253	970	970	970	970	0
79	20250306	202400	290253	970	970	970	970	0
80	20250306	202300	290253	970	970	970	970	0
81	20250306	202200	290253	970	970	970	970	0
82	20250306	202100	290253	970	970	970	970	0
83	20250306	202000	290253	970	970	970	970	0
84	20250306	201900	290253	970	970	970	970	0
85	20250306	201800	290253	970	970	970	970	0
86	20250306	201700	290253	970	970	970	970	0
87	20250306	201600	290253	970	970	970	970	0
88	20250306	201500	290253	970	970	970	970	0
89	20250306	201400	290253	970	970	970	970	0
90	20250306	201300	290253	970	970	970	970	0
91	20250306	201200	290253	970	970	970	970	0
92	20250306	201100	290253	970	970	970	970	11
93	20250306	201000	290253	970	970	970	970	0
94	20250306	200900	290253	970	970	970	970	0
95	20250306	200800	290253	970	970	970	970	0
96	20250306	200700	290253	970	970	970	970	0
97	20250306	200600	290253	970	970	970	970	0
98	20250306	200500	290253	970	970	970	970	0
99	20250306	200400	290253	970	970	970	970	0
100	20250306	200300	290253	970	970	970	970	0
101	20250306	200200	290253	970	970	970	970	0
102	20250306	200100	290253	970	970	970	970	0
103	20250306	200000	290253	970	970	970	970	0
104	20250306	195900	290253	970	970	970	970	0
105	20250306	195800	290253	970	970	970	970	0
106	20250306	195700	290253	970	970	970	970	0
107	20250306	195600	290253	970	970	970	970	0
108	20250306	195500	290253	970	970	970	970	0
109	20250306	195400	290253	970	970	970	970	0
110	20250306	195300	290253	970	970	970	970	0
111	20250306	195200	290253	970	970	970	970	0
112	20250306	195100	290253	970	970	970	970	0
113	20250306	195000	290253	970	970	970	970	0
114	20250306	194900	290253	970	970	970	970	0
115	20250306	194800	290253	970	970	970	970	0
116	20250306	194700	290253	970	970	970	970	0
117	20250306	194600	290253	970	970	970	970	0
118	20250306	194500	290253	970	970	970	970	0
119	20250306	194400	290253	970	970	970	970	0
120	20250306	194300	290253	970	970	970	970	0
121	20250306	194200	290253	970	970	970	970	0
122	20250306	194100	290253	970	970	970	970	11
123	20250306	194000	290253	970	970	970	970	0
124	20250306	193900	290253	970	970	970	970	0
125	20250306	193800	290253	970	970	970	970	0
126	20250306	193700	290253	970	970	970	970	0
127	20250306	193600	290253	970	970	970	970	0
128	20250306	193500	290253	970	970	970	970	0
129	20250306	193400	290253	970	970	970	970	0
130	20250306	193300	290253	970	970	970	970	0
131	20250306	193200	290253	970	970	970	970	0
132	20250306	193100	290253	970	970	970	970	0
133	20250306	193000	290253	970	970	970	970	0
134	20250306	192900	290253	970	970	970	970	0
135	20250306	192800	290253	970	970	970	970	0
136	20250306	192700	290253	970	970	970	970	0
137	20250306	192600	290253	970	970	970	970	0
138	20250306	192500	290253	970	970	970	970	0
139	20250306	192400	290253	970	970	970	970	0
140	20250306	192300	290253	970	970	970	970	0
141	20250306	192200	290253	970	970	970	970	0
142	20250306	192100	290253	970	970	970	970	0
143	20250306	192000	290253	970	970	970	970	0
144	20250306	191900	290253	970	970	970	970	0
145	20250306	191800	290253	970	970	970	970	0
146	20250306	191700	290253	970	970	970	970	0
147	20250306	191600	290253	970	970	970	970	0
148	20250306	191500	290253	970	970	970	970	0
149	20250306	191400	290253	970	970	970	970	0
150	20250306	191300	290253	970	970	970	970	0
151	20250306	191200	290253	970	970	970	970	0
152	20250306	191100	290253	970	970	970	970	11
153	20250306	191000	290253	970	970	970	970	0
154	20250306	190900	290253	970	970	970	970	0
155	20250306	190800	290253	970	970	970	970	0
156	20250306	190700	290253	970	970	970	970	0
157	20250306	190600	290253	970	970	970	970	0
158	20250306	190500	290253	970	970	970	970	0
159	20250306	190400	290253	970	970	970	970	0
160	20250306	190300	290253	970	970	970	970	0
161	20250306	190200	290253	970	970	970	970	0
162	20250306	190100	290253	970	970	970	970	0
163	20250306	190000	290253	970	970	970	970	0
164	20250306	185900	290253	970	970	970	970	0
165	20250306	185800	290253	970	970	970	970	0
166	20250306	185700	290253	970	970	970	970	0
167	20250306	185600	290253	970	970	970	970	0
168	20250306	185500	290253	970	970	970	970	0
169	20250306	185400	290253	970	970	970	970	0
170	20250306	185300	290253	970	970	970	970	0
171	20250306	185200	290253	970	970	970	970	0
172	20250306	185100	290253	970	970	970	970	0
173	20250306	185000	290253	970	970	970	970	0
174	20250306	184900	290253	970	970	970	970	0
175	20250306	184800	290253	970	970	970	970	0
176	20250306	184700	290253	970	970	970	970	0
177	20250306	184600	290253	970	970	970	970	0
178	20250306	184500	290253	970	970	970	970	0
179	20250306	184400	290253	970	970	970	970	0
180	20250306	184300	290253	970	970	970	970	0
181	20250306	184200	290253	970	970	970	970	0
182	20250306	184100	290253	970	970	970	970	11
183	20250306	184000	290253	970	970	970	970	0
184	20250306	183900	290253	970	970	970	970	0
185	20250306	183800	290253	970	970	970	970	0
186	20250306	183700	290253	970	970	970	970	0
187	20250306	183600	290253	970	970	970	970	0
188	20250306	183500	290253	970	970	970	970	0
189	20250306	183400	290253	970	970	970	970	0
190	20250306	183300	290253	970	970	970	970	0
191	20250306	183200	290253	970	970	970	970	0
192	20250306	183100	290253	970	970	970	970	0
193	20250306	183000	290253	970	970	970	970	0
194	20250306	182900	290253	970	970	970	970	0
195	20250306	182800	290253	970	970	970	970	0
196	20250306	182700	290253	970	970	970	970	0
197	20250306	182600	290253	970	970	970	970	0
198	20250306	182500	290253	970	970	970	970	0
199	20250306	182400	290253	970	970	970	970	0
200	20250306	182300	290253	970	970	970	970	0
201	20250306	182200	290253	970	970	970	970	0
202	20250306	182100	290253	970	970	970	970	0
203	20250306	182000	290253	970	970	970	970	0
204	20250306	181900	290253	970	970	970	970	0
205	20250306	181800	290253	970	970	970	970	0
206	20250306	181700	290253	970	970	970	970	0
207	20250306	181600	290253	970	970	970	970	0
208	20250306	181500	290253	970	970	970	970	0
209	20250306	181400	290253	970	970	970	970	0
210	20250306	181300	290253	970	970	970	970	0
211	20250306	181200	290253	970	970	970	970	0
212	20250306	181100	290253	970	970	970	970	11
213	20250306	181000	290253	970	970	970	970	0
214	20250306	180900	290253	970	970	970	970	0
215	20250306	180800	290253	970	970	970	970	0
216	20250306	180700	290253	970	970	970	970	0
217	20250306	180600	290253	970	970	970	970	0
218	20250306	180500	290253	970	970	970	970	0
219	20250306	180400	290253	970	970	970	970	0
220	20250306	180300	290253	970	970	970	970	0
221	20250306	180200	290253	970	970	970	970	0
222	20250306	180100	290253	970	970	970	970	0
223	20250306	180000	290253	970	970	970	970	0
224	20250306	175900	290253	970	970	970	970	0
225	20250306	175800	290253	970	970	970	970	0
226	20250306	175700	290253	970	970	970	970	0
227	20250306	175600	290253	970	970	970	970	0
228	20250306	175500	290253	970	970	970	970	0
229	20250306	175400	290253	970	970	970	970	0
230	20250306	175300	290253	970	970	970	970	0
231	20250306	175200	290253	970	970	970	970	0
232	20250306	175100	290253	970	970	970	970	0
233	20250306	175000	290253	970	970	970	970	0
234	20250306	174900	290253	970	970	970	970	0
235	20250306	174800	290253	970	970	970	970	0
236	20250306	174700	290253	970	970	970	970	0
237	20250306	174600	290253	970	970	970	970	0
238	20250306	174500	290253	970	970	970	970	0
239	20250306	174400	290253	970	970	970	970	0
240	20250306	174300	290253	970	970	970	970	0
241	20250306	174200	290253	970	970	970	970	0
242	20250306	174100	290253	970	970	970	970	11
243	20250306	174000	290253	970	970	970	970	0
244	20250306	173900	290253	970	970	970	970	0
245	20250306	173800	290253	970	970	970	970	0
246	20250306	173700	290253	970	970	970	970	0
247	20250306	173600	290253	970	970	970	970	0
248	20250306	173500	290253	970	970	970	970	0
249	20250306	173400	290253	970	970	970	970	0
250	20250306	173300	290253	970	970	970	970	0
251	20250306	173200	290253	970	970	970	970	0
252	20250306	173100	290253	970	970	970	970	0
253	20250306	173000	290253	970	970	970	970	0
254	20250306	172900	290253	970	970	970	970	0
255	20250306	172800	290253	970	970	970	970	0
256	20250306	172700	290253	970	970	970	970	0
257	20250306	172600	290253	970	970	970	970	0
258	20250306	172500	290253	970	970	970	970	0
259	20250306	172400	290253	970	970	970	970	0
260	20250306	172300	290253	970	970	970	970	0
261	20250306	172200	290253	970	970	970	970	0
262	20250306	172100	290253	970	970	970	970	0
263	20250306	172000	290253	970	970	970	970	0
264	20250306	171900	290253	970	970	970	970	0
265	20250306	171800	290253	970	970	970	970	0
266	20250306	171700	290253	970	970	970	970	0
267	20250306	171600	290253	970	970	970	970	0
268	20250306	171500	290253	970	970	970	970	0
269	20250306	171400	290253	970	970	970	970	0
270	20250306	171300	290253	970	970	970	970	0
271	20250306	171200	290253	970	970	970	970	0
272	20250306	171100	290253	970	970	970	970	11
273	20250306	171000	290253	970	970	970	970	0
274	20250306	170900	290253	970	970	970	970	0
275	20250306	170800	290253	970	970	970	970	0
276	20250306	170700	290253	970	970	970	970	0
277	20250306	170600	290253	970	970	970	970	0
278	20250306	170500	290253	970	970	970	970	0
279	20250306	170400	290253	970	970	970	970	0
280	20250306	170300	290253	970	970	970	970	0
281	20250306	170200	290253	970	970	970	970	0
282	20250306	170100	290253	970	970	970	970	0
283	20250306	170000	290253	970	970	970	970	0
284	20250306	165900	290253	970	970	970	970	0
285	20250306	165800	290253	970	970	970	970	0
286	20250306	165700	290253	970	970	970	970	0
287	20250306	165600	290253	970	970	970	970	0
288	20250306	165500	290253	970	970	970	970	0
289	20250306	165400	290253	970	970	970	970	0
290	20250306	165300	290253	970	970	970	970	0
291	20250306	165200	290253	970	970	970	970	0
292	20250306	165100	290253	970	970	970	970	0
293	20250306	165000	290253	970	970	970	970	0
294	20250306	164900	290253	970	970	970	970	0
295	20250306	164800	290253	970	970	970	970	0
296	20250306	164700	290253	970	970	970	970	0
297	20250306	164600	290253	970	970	970	970	0
298	20250306	164500	290253	970	970	970	970	0
299	20250306	164400	290253	970	970	970	970	0
300	20250306	164300	290253	970	970	970	970	0
301	20250306	164200	290253	970	970	970	970	0
302	20250306	164100	290253	970	970	970	970	11
303	20250306	164000	290253	970	970	970	970	0
304	20250306	163900	290253	970	970	970	970	0
305	20250306	163800	290253	970	970	970	970	0
306	20250306	163700	290253	970	970	970	970	0
307	20250306	163600	290253	970	970	970	970	0
308	20250306	163500	290253	970	970	970	970	0
309	20250306	163400	290253	970	970	970	970	0
310	20250306	163300	290253	970	970	970	970	0
311	20250306	163200	290253	970	970	970	970	0
312	20250306	163100	290253	970	970	970	970	0
313	20250306	163000	290253	970	970	970	970	0
314	20250306	162900	290253	970	970	970	970	0
315	20250306	162800	290253	970	970	970	970	0
316	20250306	162700	290253	970	970	970	970	0
317	20250306	162600	290253	970	970	970	970	0
318	20250306	162500	290253	970	970	970	970	0
319	20250306	162400	290253	970	970	970	970	0
320	20250306	162300	290253	970	970	970	970	0
321	20250306	162200	290253	970	970	970	970	0
322	20250306	162100	290253	970	970	970	970	0
323	20250306	162000	290253	970	970	970	970	0
324	20250306	161900	290253	970	970	970	970	0
325	20250306	161800	290253	970	970	970	970	0
326	20250306	161700	290253	970	970	970	970	0
327	20250306	161600	290253	970	970	970	970	0
328	20250306	161500	290253	970	970	970	970	0
329	20250306	161400	290253	970	970	970	970	0
330	20250306	161300	290253	970	970	970	970	0
331	20250306	161200	290253	970	970	970	970	0
332	20250306	161100	290253	970	970	970	970	11
333	20250306	161000	290253	970	970	970	970	0
334	20250306	160900	290253	970	970	970	970	0
335	20250306	160800	290253	970	970	970	970	0
336	20250306	160700	290253	970	970	970	970	0
337	20250306	160600	290253	970	970	970	970	0
338	20250306	160500	290253	970	970	970	970	0
339	20250306	160400	290253	970	970	970	970	0
340	20250306	160300	290253	970	970	970	970	0
341	20250306	160200	290253	970	970	970	970	0
342	20250306	160100	290253	970	970	970	970	0
343	20250306	160000	290253	970	970	970	970	0
344	20250306	155900	290253	970	970	970	970	0
345	20250306	155800	290253	970	970	970	970	0
346	20250306	155700	290253	970	970	970	970	0
347	20250306	155600	290253	970	970	970	970	0
348	20250306	155500	290253	970	970	970	970	0
349	20250306	155400	290253	970	970	970	970	0
350	20250306	155300	290253	970	970	970	970	0
351	20250306	155200	290253	970	970	970	970	0
352	20250306	155100	290253	970	970	970	970	0
353	20250306	155000	290253	970	970	970	970	0
354	20250306	154900	290253	970	970	970	970	0
355	20250306	154800	290253	970	970	970	970	0
356	20250306	154700	290253	970	970	970	970	0
357	20250306	154600	290253	970	970	970	970	0
358	20250306	154500	290253	970	970	970	970	0
359	20250306	154400	290253	970	970	970	970	0
360	20250306	154300	290253	970	970	970	970	0
361	20250306	154200	290253	970	970	970	970	0
362	20250306	154100	290253	970	970	970	970	11
363	20250306	154000	290253	970	970	970	970	0
364	20250306	153900	290253	970	970	970	970	0
365	20250306	153800	290253	970	970	970	970	0
366	20250306	153700	290253	970	970	970	970	0
367	20250306	153600	290253	970	970	970	970	0
368	20250306	153500	290253	970	970	970	970	0
369	20250306	153400	290253	970	970	970	970	0
370	20250306	153300	290253	970	970	970	970	0
371	20250306	153200	290253	970	970	970	970	0
372	20250306	153100	290253	970	970	970	970	0
373	20250306	153000	290253	970	970	970	970	11
374	20250306	152900	279583	975	975	975	975	0
375	20250306	152800	279583	975	975	975	975	0
376	20250306	152700	279583	975	975	975	975	0
377	20250306	152600	279583	975	975	975	975	0
378	20250306	152500	279583	975	975	975	975	0
379	20250306	152400	279583	975	975	975	975	0
380	20250306	152300	279583	975	975	975	975	0
381	20250306	152200	279583	975	975	975	975	0
382	20250306	152100	279583	975	975	975	975	0
383	20250306	152000	279583	975	975	975	975	0
384	20250306	151900	279583	975	975	975	975	0
385	20250306	151800	279583	975	975	975	975	0
386	20250306	151700	279583	975	975	975	975	0
387	20250306	151600	279583	975	975	975	975	0
388	20250306	151500	279583	975	975	975	975	0
389	20250306	151400	279583	975	975	975	975	0
390	20250306	151300	279583	975	975	975	975	0
391	20250306	151200	279583	975	975	975	975	0
392	20250306	151100	279583	975	977	977	975	90
393	20250306	151000	191753	978	978	978	978	0
394	20250306	150900	191753	978	978	978	978	0
395	20250306	150800	191753	978	979	979	978	50
396	20250306	150700	142833	979	979	979	979	0
397	20250306	150600	142833	979	979	979	979	10
398	20250306	150500	133043	1000	1000	1000	1000	0
399	20250306	150400	133043	1000	1000	1000	1000	0
400	20250306	150300	133043	1000	1000	1000	1000	0
401	20250306	150200	133043	1000	1000	1000	1000	0
402	20250306	150100	133043	1000	1000	1000	1000	0
403	20250306	150000	133043	1000	1000	1000	1000	0
404	20250306	145900	133043	1000	1000	1000	1000	0
405	20250306	145800	133043	1000	1000	1000	1000	0
406	20250306	145700	133043	1000	1000	1000	1000	0
407	20250306	145600	133043	1000	1000	1000	1000	0
408	20250306	145500	133043	1000	1000	1000	1000	0
409	20250306	145400	133043	1000	1000	1000	1000	0
410	20250306	145300	133043	1000	1000	1000	1000	0
411	20250306	145200	133043	1000	1000	1000	1000	0
412	20250306	145100	133043	1000	1000	1000	1000	0
413	20250306	145000	133043	1000	1000	1000	1000	0
414	20250306	144900	133043	1000	1000	1000	1000	0
415	20250306	144800	133043	1000	1000	1000	1000	0
416	20250306	144700	133043	1000	1000	1000	1000	0
417	20250306	144600	133043	1000	1000	1000	1000	0
418	20250306	144500	133043	1000	1000	1000	1000	0
419	20250306	144400	133043	1000	1000	1000	1000	0
420	20250306	144300	133043	1000	1000	1000	1000	0
421	20250306	144200	133043	1000	1000	1000	1000	0
422	20250306	144100	133043	1000	1000	1000	1000	0
423	20250306	144000	133043	1000	1000	1000	1000	0
424	20250306	143900	133043	1000	1000	1000	1000	0
425	20250306	143800	133043	1000	1000	1000	1000	0
426	20250306	143700	133043	1000	1000	1000	1000	0
427	20250306	143600	133043	1000	1000	1000	1000	0
428	20250306	143500	133043	1000	1000	1000	1000	0
429	20250306	143400	133043	1000	1000	1000	1000	0
430	20250306	143300	133043	1000	1000	1000	1000	0
431	20250306	143200	133043	1000	1000	1000	1000	0
432	20250306	143100	133043	1000	1000	1000	1000	0
433	20250306	143000	133043	1000	1000	1000	1000	0
434	20250306	142900	133043	1000	1000	1000	1000	0
435	20250306	142800	133043	1000	1000	1000	1000	0
436	20250306	142700	133043	1000	1000	1000	1000	0
437	20250306	142600	133043	1000	1000	1000	1000	0
438	20250306	142500	133043	1000	1000	1000	1000	0
439	20250306	142400	133043	1000	1000	1000	1000	0
440	20250306	142300	133043	1000	1000	1000	1000	0
441	20250306	142200	133043	1000	1000	1000	1000	0
442	20250306	142100	133043	1000	1000	1000	1000	0
443	20250306	142000	133043	1000	1000	1000	1000	0
444	20250306	141900	133043	1000	1000	1000	1000	0
445	20250306	141800	133043	1000	1000	1000	1000	0
446	20250306	141700	133043	1000	1000	1000	1000	0
447	20250306	141600	133043	1000	1000	1000	1000	0
448	20250306	141500	133043	1000	1000	1000	1000	0
449	20250306	141400	133043	1000	1000	1000	1000	0
450	20250306	141300	133043	1000	1000	1000	1000	0
451	20250306	141200	133043	1000	1000	1000	1000	0
452	20250306	141100	133043	1000	1000	1000	1000	0
453	20250306	141000	133043	1000	1000	1000	1000	0
454	20250306	140900	133043	1000	1000	1000	1000	0
455	20250306	140800	133043	1000	1000	1000	1000	0
456	20250306	140700	133043	1000	1000	1000	1000	0
457	20250306	140600	133043	1000	1000	1000	1000	0
458	20250306	140500	133043	1000	1000	1000	1000	0
459	20250306	140400	133043	1000	1000	1000	1000	0
460	20250306	140300	133043	1000	960	1000	960	60
461	20250306	140200	74803	960	950	960	950	30
462	20250306	140100	46293	950	920	950	920	30
463	20250306	140000	18463	920	900	920	900	10
464	20250306	135900	9443	900	900	900	900	1
465	20250306	135800	8543	824	824	824	824	0
466	20250306	135700	8543	824	824	824	824	0
467	20250306	135600	8543	824	824	824	824	0
468	20250306	135500	8543	824	824	824	824	0
469	20250306	135400	8543	824	824	824	824	0
470	20250306	135300	8543	824	824	824	824	0
471	20250306	135200	8543	824	824	824	824	0
472	20250306	135100	8543	824	824	824	824	0
473	20250306	135000	8543	824	824	824	824	0
474	20250306	134900	8543	824	824	824	824	0
475	20250306	134800	8543	824	824	824	824	0
476	20250306	134700	8543	824	824	824	824	0
477	20250306	134600	8543	824	824	824	824	1
478	20250306	134500	7719	1112	1112	1112	1112	0
479	20250306	134400	7719	1112	1112	1112	1112	0
480	20250306	134300	7719	1112	1112	1112	1112	0
481	20250306	134200	7719	1112	1112	1112	1112	0
482	20250306	134100	7719	1112	1112	1112	1112	0
483	20250306	134000	7719	1112	1112	1112	1112	0
484	20250306	133900	7719	1112	1112	1112	1112	0
485	20250306	133800	7719	1112	1112	1112	1112	0
486	20250306	133700	7719	1112	1112	1112	1112	0
487	20250306	133600	7719	1112	1112	1112	1112	0
488	20250306	133500	7719	1112	1112	1112	1112	0
489	20250306	133400	7719	1112	1112	1112	1112	0
490	20250306	133300	7719	1112	1112	1112	1112	0
491	20250306	133200	7719	1112	1112	1112	1112	0
492	20250306	133100	7719	1112	1112	1112	1112	0
493	20250306	133000	7719	1112	1112	1112	1112	0
494	20250306	132900	7719	1112	1112	1112	1112	0
495	20250306	132800	7719	1112	1112	1112	1112	0
496	20250306	132700	7719	1112	1112	1112	1112	0
497	20250306	132600	7719	1112	1112	1112	1112	0
498	20250306	132500	7719	1112	1112	1112	1112	0
499	20250306	132400	7719	1112	1112	1112	1112	0
500	20250306	132300	7719	1112	1112	1112	1112	0
501	20250306	132200	7719	1112	1112	1112	1112	0
502	20250306	132100	7719	1112	1112	1112	1112	0
503	20250306	132000	7719	1112	1112	1112	1112	0
504	20250306	131900	7719	1112	1112	1112	1112	0
505	20250306	131800	7719	1112	1112	1112	1112	0
506	20250306	131700	7719	1112	1112	1112	1112	0
507	20250306	131600	7719	1112	1112	1112	1112	0
508	20250306	131500	7719	1112	1112	1112	1112	0
509	20250306	131400	7719	1112	1112	1112	1112	0
510	20250306	131300	7719	1112	1112	1112	1112	0
511	20250306	131200	7719	1112	1112	1112	1112	0
512	20250306	131100	7719	1112	1112	1112	1112	0
513	20250306	131000	7719	1112	1112	1112	1112	0
514	20250306	130900	7719	1112	1112	1112	1112	0
515	20250306	130800	7719	1112	1112	1112	1112	0
516	20250306	130700	7719	1112	1112	1112	1112	0
517	20250306	130600	7719	1112	1112	1112	1112	0
518	20250306	130500	7719	1112	1112	1112	1112	0
519	20250306	130400	7719	1112	1112	1112	1112	0
520	20250306	130300	7719	1112	1112	1112	1112	0
521	20250306	130200	7719	1112	1112	1112	1112	0
522	20250306	130100	7719	1112	1112	1112	1112	0
523	20250306	130000	7719	1112	1112	1112	1112	0
524	20250306	125900	7719	1112	1112	1112	1112	0
525	20250306	125800	7719	1112	1112	1112	1112	0
526	20250306	125700	7719	1112	1112	1112	1112	0
527	20250306	125600	7719	1112	1112	1112	1112	0
528	20250306	125500	7719	1112	1112	1112	1112	0
529	20250306	125400	7719	1112	1112	1112	1112	0
530	20250306	125300	7719	1112	1112	1112	1112	0
531	20250306	125200	7719	1112	1112	1112	1112	0
532	20250306	125100	7719	1112	1112	1112	1112	0
533	20250306	125000	7719	1112	1112	1112	1112	0
534	20250306	124900	7719	1112	1112	1112	1112	0
535	20250306	124800	7719	1112	1112	1112	1112	0
536	20250306	124700	7719	1112	1112	1112	1112	0
537	20250306	124600	7719	1112	1112	1112	1112	0
538	20250306	124500	7719	1112	1112	1112	1112	0
539	20250306	124400	7719	1112	1112	1112	1112	0
540	20250306	124300	7719	1112	1112	1112	1112	0
541	20250306	124200	7719	1112	1112	1112	1112	0
542	20250306	124100	7719	1112	1112	1112	1112	0
543	20250306	124000	7719	1112	1112	1112	1112	0
544	20250306	123900	7719	1112	1112	1112	1112	0
545	20250306	123800	7719	1112	1112	1112	1112	0
546	20250306	123700	7719	1112	1112	1112	1112	0
547	20250306	123600	7719	1112	1112	1112	1112	0
548	20250306	123500	7719	1112	1112	1112	1112	0
549	20250306	123400	7719	1112	1112	1112	1112	0
550	20250306	123300	7719	1112	1112	1112	1112	0
551	20250306	123200	7719	1112	1112	1112	1112	0
552	20250306	123100	7719	1112	1112	1112	1112	0
553	20250306	123000	7719	1112	1112	1112	1112	0
554	20250306	122900	7719	1112	1112	1112	1112	0
555	20250306	122800	7719	1112	1112	1112	1112	0
556	20250306	122700	7719	1112	1112	1112	1112	0
557	20250306	122600	7719	1112	1112	1112	1112	0
558	20250306	122500	7719	1112	1112	1112	1112	0
559	20250306	122400	7719	1112	1112	1112	1112	0
560	20250306	122300	7719	1112	1112	1112	1112	0
561	20250306	122200	7719	1112	1112	1112	1112	0
562	20250306	122100	7719	1112	1112	1112	1112	0
563	20250306	122000	7719	1112	1112	1112	1112	0
564	20250306	121900	7719	1112	1112	1112	1112	0
565	20250306	121800	7719	1112	1112	1112	1112	0
566	20250306	121700	7719	1112	1112	1112	1112	0
567	20250306	121600	7719	1112	1112	1112	1112	0
568	20250306	121500	7719	1112	1112	1112	1112	0
569	20250306	121400	7719	1112	1112	1112	1112	0
570	20250306	121300	7719	1112	1112	1112	1112	0
571	20250306	121200	7719	1112	1112	1112	1112	0
572	20250306	121100	7719	1112	1112	1112	1112	0
573	20250306	121000	7719	1112	1112	1112	1112	0
574	20250306	120900	7719	1112	1112	1112	1112	0
575	20250306	120800	7719	1112	1112	1112	1112	0
576	20250306	120700	7719	1112	1112	1112	1112	0
577	20250306	120600	7719	1112	1112	1112	1112	0
578	20250306	120500	7719	1112	1112	1112	1112	0
579	20250306	120400	7719	1112	1112	1112	1112	0
580	20250306	120300	7719	1112	1112	1112	1112	0
581	20250306	120200	7719	1112	1112	1112	1112	0
582	20250306	120100	7719	1112	1112	1112	1112	0
583	20250306	120000	7719	1112	1112	1112	1112	0
584	20250306	115900	7719	1112	1112	1112	1112	0
585	20250306	115800	7719	1112	1112	1112	1112	0
586	20250306	115700	7719	1112	1112	1112	1112	0
587	20250306	115600	7719	1112	1112	1112	1112	0
588	20250306	115500	7719	1112	1112	1112	1112	0
589	20250306	115400	7719	1112	1112	1112	1112	0
590	20250306	115300	7719	1112	1112	1112	1112	0
591	20250306	115200	7719	1112	1112	1112	1112	0
592	20250306	115100	7719	1112	1112	1112	1112	0
593	20250306	115000	7719	1112	1112	1112	1112	0
594	20250306	114900	7719	1112	1112	1112	1112	0
595	20250306	114800	7719	1112	1112	1112	1112	0
596	20250306	114700	7719	1112	1112	1112	1112	0
597	20250306	114600	7719	1112	1112	1112	1112	0
598	20250306	114500	7719	1112	1112	1112	1112	0
599	20250306	114400	7719	1112	1112	1112	1112	0
600	20250306	114300	7719	1112	1112	1112	1112	0
601	20250306	114200	7719	1112	1112	1112	1112	0
602	20250306	114100	7719	1112	1112	1112	1112	0
603	20250306	114000	7719	1112	1112	1112	1112	0
604	20250306	113900	7719	1112	1112	1112	1112	0
605	20250306	113800	7719	1112	1112	1112	1112	0
606	20250306	113700	7719	1112	1112	1112	1112	0
607	20250306	113600	7719	1112	1112	1112	1112	0
608	20250306	113500	7719	1112	1112	1112	1112	0
609	20250306	113400	7719	1112	1112	1112	1112	0
610	20250306	113300	7719	1112	1112	1112	1112	0
611	20250306	113200	7719	1112	1112	1112	1112	0
612	20250306	113100	7719	1112	1112	1112	1112	0
613	20250306	113000	7719	1112	1112	1112	1112	0
614	20250306	112900	7719	1112	1112	1112	1112	0
615	20250306	112800	7719	1112	1112	1112	1112	0
616	20250306	112700	7719	1112	1112	1112	1112	0
617	20250306	112600	7719	1112	1112	1112	1112	0
618	20250306	112500	7719	1112	1112	1112	1112	0
619	20250306	112400	7719	1112	1112	1112	1112	0
620	20250306	112300	7719	1112	1112	1112	1112	0
621	20250306	112200	7719	1112	1112	1112	1112	0
622	20250306	112100	7719	1112	1112	1112	1112	0
623	20250306	112000	7719	1112	1112	1112	1112	0
624	20250306	111900	7719	1112	1112	1112	1112	0
625	20250306	111800	7719	1112	1112	1112	1112	0
626	20250306	111700	7719	1112	1112	1112	1112	0
627	20250306	111600	7719	1112	1112	1112	1112	0
628	20250306	111500	7719	1112	1112	1112	1112	0
629	20250306	111400	7719	1112	1112	1112	1112	0
630	20250306	111300	7719	1112	1112	1112	1112	0
631	20250306	111200	7719	1112	1112	1112	1112	0
632	20250306	111100	7719	1112	1112	1112	1112	0
633	20250306	111000	7719	1112	1112	1112	1112	0
634	20250306	110900	7719	1112	1112	1112	1112	0
635	20250306	110800	7719	1112	1112	1112	1112	0
636	20250306	110700	7719	1112	1112	1112	1112	0
637	20250306	110600	7719	1112	1112	1112	1112	0
638	20250306	110500	7719	1112	1112	1112	1112	0
639	20250306	110400	7719	1112	1112	1112	1112	0
640	20250306	110300	7719	1112	1112	1112	1112	0
641	20250306	110200	7719	1112	1112	1112	1112	0
642	20250306	110100	7719	1112	1112	1112	1112	0
643	20250306	110000	7719	1112	1112	1112	1112	0
644	20250306	105900	7719	1112	1112	1112	1112	0
645	20250306	105800	7719	1112	1112	1112	1112	0
646	20250306	105700	7719	1112	1112	1112	1112	0
647	20250306	105600	7719	1112	1112	1112	1112	0
648	20250306	105500	7719	1112	1112	1112	1112	0
649	20250306	105400	7719	1112	1112	1112	1112	0
650	20250306	105300	7719	1112	1112	1112	1112	0
651	20250306	105200	7719	1112	1112	1112	1112	0
652	20250306	105100	7719	1112	1112	1112	1112	0
653	20250306	105000	7719	1112	1112	1112	1112	0
654	20250306	104900	7719	1112	1112	1112	1112	0
655	20250306	104800	7719	1112	1112	1112	1112	0
656	20250306	104700	7719	1112	1112	1112	1112	0
657	20250306	104600	7719	1112	1112	1112	1112	0
658	20250306	104500	7719	1112	1112	1112	1112	0
659	20250306	104400	7719	1112	1112	1112	1112	0
660	20250306	104300	7719	1112	1112	1112	1112	0
661	20250306	104200	7719	1112	1112	1112	1112	0
662	20250306	104100	7719	1112	1112	1112	1112	0
663	20250306	104000	7719	1112	1112	1112	1112	0
664	20250306	103900	7719	1112	1112	1112	1112	0
665	20250306	103800	7719	1112	1112	1112	1112	0
666	20250306	103700	7719	1112	1112	1112	1112	0
667	20250306	103600	7719	1112	1112	1112	1112	0
668	20250306	103500	7719	1112	1112	1112	1112	0
669	20250306	103400	7719	1112	1112	1112	1112	0
670	20250306	103300	7719	1112	1112	1112	1112	0
671	20250306	103200	7719	1112	1112	1112	1112	0
672	20250306	103100	7719	1112	1112	1112	1112	0
673	20250306	103000	7719	1112	1112	1112	1112	0
674	20250306	102900	7719	1112	1112	1112	1112	0
675	20250306	102800	7719	1112	1112	1112	1112	0
676	20250306	102700	7719	1112	1112	1112	1112	0
677	20250306	102600	7719	1112	1112	1112	1112	0
678	20250306	102500	7719	1112	1112	1112	1112	0
679	20250306	102400	7719	1112	1112	1112	1112	0
680	20250306	102300	7719	1112	1112	1112	1112	0
681	20250306	102200	7719	1112	1112	1112	1112	0
682	20250306	102100	7719	1112	1112	1112	1112	0
683	20250306	102000	7719	1112	1112	1112	1112	0
684	20250306	101900	7719	1112	1112	1112	1112	0
685	20250306	101800	7719	1112	1112	1112	1112	0
686	20250306	101700	7719	1112	1112	1112	1112	0
687	20250306	101600	7719	1112	1112	1112	1112	0
688	20250306	101500	7719	1112	1112	1112	1112	0
689	20250306	101400	7719	1112	1112	1112	1112	0
690	20250306	101300	7719	1112	1112	1112	1112	0
691	20250306	101200	7719	1112	1112	1112	1112	0
692	20250306	101100	7719	1112	1112	1112	1112	0
693	20250306	101000	7719	1112	1112	1112	1112	0
694	20250306	100900	7719	1112	1112	1112	1112	0
695	20250306	100800	7719	1112	1112	1112	1112	0
696	20250306	100700	7719	1112	1112	1112	1112	0
697	20250306	100600	7719	1112	1112	1112	1112	0
698	20250306	100500	7719	1112	1112	1112	1112	0
699	20250306	100400	7719	1112	1112	1112	1112	0
700	20250306	100300	7719	1112	1112	1112	1112	0
701	20250306	100200	7719	1112	1112	1112	1112	0
702	20250306	100100	7719	1112	1112	1112	1112	0
703	20250306	100000	7719	1112	1112	1112	1112	0
704	20250306	095900	7719	1112	1112	1112	1112	0
705	20250306	095800	7719	1112	1112	1112	1112	0
706	20250306	095700	7719	1112	1112	1112	1112	0
707	20250306	095600	7719	1112	1112	1112	1112	0
708	20250306	095500	7719	1112	1112	1112	1112	0
709	20250306	095400	7719	1112	1112	1112	1112	0
710	20250306	095300	7719	1112	1112	1112	1112	0
711	20250306	095200	7719	1112	1112	1112	1112	0
712	20250306	095100	7719	1112	1112	1112	1112	0
713	20250306	095000	7719	1112	1112	1112	1112	0
714	20250306	094900	7719	1112	1112	1112	1112	0
715	20250306	094800	7719	1112	1112	1112	1112	0
716	20250306	094700	7719	1112	1112	1112	1112	0
717	20250306	094600	7719	1112	1112	1112	1112	0
718	20250306	094500	7719	1112	1112	1112	1112	0
719	20250306	094400	7719	1112	1112	1112	1112	0
720	20250306	094300	7719	1112	1112	1112	1112	0
721	20250306	094200	7719	1112	1112	1112	1112	0
722	20250306	094100	7719	1112	1112	1112	1112	0
723	20250306	094000	7719	1112	1112	1112	1112	0
724	20250306	093900	7719	1112	1112	1112	1112	0
725	20250306	093800	7719	1112	1112	1112	1112	0
726	20250306	093700	7719	1112	1112	1112	1112	0
727	20250306	093600	7719	1112	1112	1112	1112	0
728	20250306	093500	7719	1112	1112	1112	1112	0
729	20250306	093400	7719	1112	1112	1112	1112	0
730	20250306	093300	7719	1112	1112	1112	1112	0
731	20250306	093200	7719	1112	1112	1112	1112	0
732	20250306	093100	7719	1112	1112	1112	1112	0
733	20250306	093000	7719	1112	1112	1112	1112	0
734	20250306	092900	7719	1112	1112	1112	1112	0
735	20250306	092800	7719	1112	1112	1112	1112	0
736	20250306	092700	7719	1112	1112	1112	1112	0
737	20250306	092600	7719	1112	1112	1112	1112	0
738	20250306	092500	7719	1112	1112	1112	1112	0
739	20250306	092400	7719	1112	1112	1112	1112	0
740	20250306	092300	7719	1112	1112	1112	1112	0
741	20250306	092200	7719	1112	1112	1112	1112	0
742	20250306	092100	7719	1112	1112	1112	1112	0
743	20250306	092000	7719	1112	1112	1112	1112	0
744	20250306	091900	7719	1112	1112	1112	1112	0
745	20250306	091800	7719	1112	1112	1112	1112	0
746	20250306	091700	7719	1112	1112	1112	1112	0
747	20250306	091600	7719	1112	1112	1112	1112	0
748	20250306	091500	7719	1112	1112	1112	1112	0
749	20250306	091400	7719	1112	1112	1112	1112	0
750	20250306	091300	7719	1112	1112	1112	1112	0
751	20250306	091200	7719	1112	1112	1112	1112	0
752	20250306	091100	7719	1112	1112	1112	1112	0
753	20250306	091000	7719	1112	1112	1112	1112	0
754	20250306	090900	7719	1112	1112	1112	1112	0
755	20250306	090800	7719	1112	1112	1112	1112	0
756	20250306	090700	7719	1112	1112	1112	1112	0
757	20250306	090600	7719	1112	1112	1112	1112	0
758	20250306	090500	7719	1112	1112	1112	1112	2
759	20250306	090400	5495	1112	1080	1112	1080	4
760	20250306	090300	1079	1079	1079	1079	1079	0
761	20250306	090200	1079	1079	1079	1079	1079	0
762	20250306	090100	1079	1079	1079	1079	1079	0
763	20250306	090000	1079	1079	1079	1079	1079	1